Equatorial Energia S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	30.750	30.750	29.980	30.080	28.029	6,937,600
2025-02-07	30.750	30.980	30.300	30.300	28.234	9,968,000
2025-02-06	30.100	30.800	30.070	30.700	28.607	6,742,800
2025-02-05	30.390	30.800	30.070	30.400	28.327	8,087,400
2025-02-04	30.000	30.440	29.980	30.350	28.281	7,896,200
2025-02-03	29.910	30.390	29.480	30.140	28.085	11,613,400
2025-01-31	30.610	30.650	30.100	30.150	28.094	7,673,300
2025-01-30	29.130	30.650	29.090	30.520	28.439	15,645,300
2025-01-29	29.490	29.600	29.090	29.120	27.135	6,387,700
2025-01-28	29.210	29.460	29.040	29.350	27.349	8,234,400
2025-01-27	28.540	29.380	28.340	29.260	27.265	6,746,700
2025-01-24	28.220	28.710	28.050	28.370	26.436	5,191,800
2025-01-23	28.850	28.850	28.280	28.360	26.426	5,572,100
2025-01-22	28.200	29.050	28.150	28.700	26.743	10,481,800
2025-01-21	28.240	28.430	27.960	28.280	26.352	7,017,700
2025-01-20	27.720	28.170	27.420	28.100	26.184	5,139,900
2025-01-17	27.560	28.170	27.420	27.860	25.961	12,831,500
2025-01-16	27.760	27.820	27.350	27.560	25.681	8,180,500
2025-01-15	27.460	28.020	27.320	27.770	25.877	23,067,100
2025-01-14	26.920	27.270	26.820	27.170	25.318	11,157,400
2025-01-13	27.226	27.326	26.866	27.136	25.286	6,916,592
2025-01-10	27.226	27.436	26.526	27.156	25.222	13,374,219
2025-01-09	27.006	27.536	27.006	27.226	25.287	7,013,806
2025-01-08	27.456	27.596	26.926	27.006	25.082	8,966,986
2025-01-07	27.236	27.726	27.206	27.666	25.695	9,600,777
2025-01-06	26.770	27.380	26.720	27.160	25.225	12,049,200
2025-01-03	26.630	26.910	26.240	26.240	24.371	8,855,300
2025-01-02	27.390	27.390	26.590	26.720	24.817	10,795,600
2024-12-30	27.700	27.860	26.990	27.400	25.448	15,853,500
2024-12-27	28.100	28.260	27.520	27.640	25.671	6,265,200
2024-12-26	27.930	28.070	27.560	27.820	25.838	7,784,000
2024-12-23	29.040	29.170	27.800	27.930	25.940	12,998,500
2024-12-20	28.610	29.320	28.460	29.120	27.046	16,165,100
2024-12-19	28.500	29.150	28.250	28.870	26.813	15,498,200
2024-12-18	29.800	29.860	28.240	28.500	26.470	16,075,500
2024-12-17	29.250	30.140	29.110	29.960	27.826	15,794,000
2024-12-16	29.430	29.700	29.060	29.100	27.027	9,146,900
2024-12-13	29.760	29.790	29.220	29.430	27.333	9,650,300
2024-12-12	30.560	30.840	29.670	29.670	27.556	11,208,000
2024-12-11	30.130	31.340	29.590	30.880	28.680	10,972,600
2024-12-10	29.850	30.210	29.680	30.060	27.919	8,159,200
2024-12-09	29.850	30.020	29.340	29.580	27.473	9,329,200
2024-12-06	30.250	30.250	29.650	29.750	27.631	10,541,700
2024-12-05	30.170	30.740	29.940	30.380	28.216	10,080,300
2024-12-04	29.870	30.030	29.570	29.820	27.696	7,494,800
2024-12-03	30.200	30.450	29.810	29.870	27.742	8,171,900
2024-12-02	30.550	30.610	30.080	30.120	27.974	6,926,700
2024-11-29	30.910	31.010	29.780	30.610	28.429	15,687,400
2024-11-28	32.120	32.340	30.710	31.020	28.810	19,075,400
2024-11-27	33.280	33.440	32.200	32.290	29.990	13,927,300
2024-11-26	33.150	33.370	32.900	33.220	30.853	7,783,100
2024-11-25	32.740	33.340	32.740	32.900	30.556	8,945,400
2024-11-22	32.780	32.840	32.390	32.740	30.408	7,009,200
2024-11-21	32.820	32.990	32.500	32.500	30.185	8,075,200
2024-11-19	32.120	33.330	32.080	33.120	30.761	9,794,100
2024-11-18	32.600	32.680	32.120	32.120	29.832	9,705,200
2024-11-14	31.390	32.830	31.380	32.670	30.343	13,886,700
2024-11-13	31.470	31.720	31.030	31.400	29.163	6,151,100
2024-11-12	31.360	31.640	31.280	31.420	29.182	6,937,900
2024-11-11	31.420	31.520	31.250	31.360	29.126	4,407,500

← NewerPage 8 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.3169 BRL
2025-12-29	0.1333 BRL
2025-11-05	1.4500 BRL
2025-04-30	0.7002 BRL
2025-01-13	0.0891 BRL
2024-04-30	0.4500 BRL
2024-01-12	0.0011 BRL
2023-04-28	0.3500 BRL
2022-04-29	0.6400 BRL
2021-04-30	0.7200 BRL
2020-07-17	0.3200 BRL
2019-04-30	0.9500 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.